Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cable One Inc (NY: CABO )

351.02 +15.97 (+4.77%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 805.91 832.85 800.78 832.16 59,020 +25.98(+3.22%)
Jan 30, 2019 823.03 823.03 800.31 806.18 20,700 -13.25(-1.62%)
Jan 29, 2019 817.58 826.16 815.03 819.43 13,509 +2.83(+0.35%)
Jan 28, 2019 810.21 823.51 804.46 816.59 43,273 +2.87(+0.35%)
Jan 25, 2019 812.48 820.09 804.08 813.72 18,066 +6.21(+0.77%)
Jan 24, 2019 798.72 810.93 798.72 807.51 13,567 +5.54(+0.69%)
Jan 23, 2019 804.14 818.01 785.38 801.97 39,557 +4.25(+0.53%)
Jan 22, 2019 807.06 813.69 787.71 797.72 47,815 -2.67(-0.33%)
Jan 18, 2019 796.46 801.25 791.38 800.39 20,297 +9.26(+1.17%)
Jan 17, 2019 794.38 800.48 779.85 791.13 35,023 -5.93(-0.74%)
Jan 16, 2019 795.70 798.34 780.32 797.06 26,537 +1.81(+0.23%)
Jan 15, 2019 802.85 803.55 785.27 795.25 25,620 -5.77(-0.72%)
Jan 14, 2019 801.25 803.30 796.08 801.02 26,656 -3.10(-0.39%)
Jan 11, 2019 794.02 804.54 790.63 804.12 22,741 +8.31(+1.04%)
Jan 10, 2019 787.83 795.81 784.82 795.81 13,106 +5.91(+0.75%)
Jan 09, 2019 806.26 806.43 786.53 789.90 18,535 -16.39(-2.03%)
Jan 08, 2019 796.07 806.29 795.53 806.29 29,033 +12.16(+1.53%)
Jan 07, 2019 785.23 800.25 779.26 794.13 51,840 +8.89(+1.13%)
Jan 04, 2019 771.39 787.97 771.39 785.24 31,668 +21.19(+2.77%)
Jan 03, 2019 752.76 775.47 746.21 764.05 33,456 +8.20(+1.09%)
Jan 02, 2019 735.87 757.27 735.87 755.84 69,163 -15.86(-2.06%)
Dec 31, 2018 771.61 773.52 758.43 771.71 27,524 +3.45(+0.45%)
Dec 28, 2018 762.85 770.67 753.92 768.26 23,166 +8.01(+1.05%)
Dec 27, 2018 745.28 761.10 731.47 760.25 46,268 +6.52(+0.87%)
Dec 26, 2018 729.02 758.66 721.88 753.73 59,692 +25.30(+3.47%)
Dec 24, 2018 742.98 749.51 728.42 728.42 10,095 -19.23(-2.57%)
Dec 21, 2018 778.42 783.33 733.65 747.65 81,934 -29.89(-3.84%)
Dec 20, 2018 793.73 793.73 766.59 777.53 45,558 -12.23(-1.55%)
Dec 19, 2018 808.96 813.30 776.22 789.77 52,359 -17.87(-2.21%)
Dec 18, 2018 813.25 817.38 795.90 807.64 51,241 -2.10(-0.26%)
Dec 17, 2018 805.17 820.83 795.56 809.74 47,285 +4.79(+0.60%)
Dec 14, 2018 802.47 811.14 799.48 804.95 41,658 -6.84(-0.84%)
Dec 13, 2018 843.61 848.49 805.80 811.79 40,866 -30.59(-3.63%)
Dec 12, 2018 824.31 850.51 824.31 842.38 33,652 +23.17(+2.83%)
Dec 11, 2018 816.74 823.86 806.28 819.21 54,887 +9.06(+1.12%)
Dec 10, 2018 823.36 823.36 801.79 810.15 26,216 -8.80(-1.07%)
Dec 07, 2018 823.53 833.58 805.21 818.95 43,996 -7.25(-0.88%)
Dec 06, 2018 810.52 827.75 806.54 826.20 41,661 +11.47(+1.41%)
Dec 04, 2018 812.85 818.66 806.34 814.73 32,943 +3.34(+0.41%)
Dec 03, 2018 857.88 857.88 804.22 811.39 57,829 -34.84(-4.12%)
Nov 30, 2018 835.07 850.00 835.07 846.23 44,846 +12.57(+1.51%)
Nov 29, 2018 831.46 838.90 826.29 833.65 17,266 +0.57(+0.07%)
Nov 28, 2018 833.04 838.01 825.34 833.08 23,504 +3.00(+0.36%)
Nov 27, 2018 818.26 832.22 814.66 830.08 19,699 +11.37(+1.39%)
Nov 26, 2018 811.86 821.93 811.59 818.71 27,063 +13.78(+1.71%)
Nov 23, 2018 794.49 811.39 794.49 804.94 23,698 +4.14(+0.52%)
Nov 21, 2018 800.79 800.79 800.79 0 +9.07(+1.15%)
Nov 20, 2018 815.94 815.94 789.33 791.72 30,849 -33.52(-4.06%)
Nov 19, 2018 839.22 840.07 823.22 825.24 36,779 -13.66(-1.63%)
Nov 16, 2018 818.85 842.65 818.85 838.90 61,349 +20.21(+2.47%)
Nov 15, 2018 812.48 825.27 808.01 818.69 40,932 +1.93(+0.24%)
Nov 14, 2018 821.72 823.81 813.73 816.76 32,918 -2.20(-0.27%)
Nov 13, 2018 821.53 829.79 817.55 818.95 30,367 -2.66(-0.32%)
Nov 12, 2018 814.82 825.28 810.24 821.61 49,402 +10.63(+1.31%)
Nov 09, 2018 814.85 823.06 804.03 810.98 22,899 -8.04(-0.98%)
Nov 08, 2018 828.62 840.50 800.99 819.02 51,541 -43.49(-5.04%)
Nov 07, 2018 848.18 867.82 848.18 862.51 99,762 +18.75(+2.22%)
Nov 06, 2018 845.62 853.55 840.50 843.76 35,604 -3.21(-0.38%)
Nov 05, 2018 844.83 856.26 836.91 846.97 49,533 +2.54(+0.30%)
Nov 02, 2018 846.88 849.22 826.84 844.43 22,579 +0.42(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.